Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 25.80 | 26.55 | 25.58 | 26.53 | 252,793 | +0.71(+2.75%) |
Nov 26, 2014 | 26.00 | 25.82 | 25.82 | 25.82 | 310,800 | -0.20(-0.77%) |
Nov 25, 2014 | 26.55 | 26.90 | 25.77 | 26.02 | 405,494 | -0.47(-1.77%) |
Nov 24, 2014 | 26.29 | 26.50 | 25.86 | 26.49 | 325,876 | +0.42(+1.61%) |
Nov 21, 2014 | 26.59 | 27.22 | 25.98 | 26.07 | 680,668 | -0.07(-0.27%) |
Nov 20, 2014 | 25.50 | 26.77 | 25.00 | 26.14 | 669,963 | +0.66(+2.59%) |
Nov 19, 2014 | 24.93 | 27.04 | 24.81 | 25.48 | 1,029,534 | +0.64(+2.58%) |
Nov 18, 2014 | 25.18 | 25.49 | 24.15 | 24.84 | 642,114 | -0.09(-0.36%) |
Nov 17, 2014 | 23.48 | 25.64 | 23.45 | 24.93 | 1,071,009 | +1.47(+6.27%) |
Nov 14, 2014 | 23.77 | 23.95 | 22.31 | 23.46 | 668,620 | -0.31(-1.30%) |
Nov 13, 2014 | 24.43 | 24.79 | 23.52 | 23.77 | 892,800 | -0.63(-2.58%) |
Nov 12, 2014 | 23.72 | 24.49 | 23.04 | 24.40 | 845,049 | +0.43(+1.79%) |
Nov 11, 2014 | 21.65 | 25.00 | 21.47 | 23.97 | 2,745,562 | +2.37(+10.97%) |
Nov 10, 2014 | 21.24 | 21.70 | 20.97 | 21.60 | 317,428 | +0.45(+2.13%) |
Nov 07, 2014 | 20.98 | 21.21 | 20.07 | 21.15 | 389,565 | +0.21(+1.00%) |
Nov 06, 2014 | 19.60 | 21.14 | 19.55 | 20.94 | 289,440 | +1.41(+7.22%) |
Nov 05, 2014 | 20.79 | 20.80 | 19.51 | 19.53 | 296,500 | -1.04(-5.06%) |
Nov 04, 2014 | 20.91 | 21.50 | 20.28 | 20.57 | 311,614 | -0.56(-2.65%) |
Nov 03, 2014 | 22.37 | 22.48 | 20.99 | 21.13 | 391,632 | -1.19(-5.33%) |
Oct 31, 2014 | 23.27 | 23.63 | 22.24 | 22.32 | 1,110,411 | -0.57(-2.49%) |
Oct 30, 2014 | 21.38 | 22.96 | 21.30 | 22.89 | 439,286 | +1.43(+6.66%) |
Oct 29, 2014 | 21.50 | 21.50 | 20.82 | 21.46 | 275,876 | -0.06(-0.28%) |
Oct 28, 2014 | 21.30 | 21.73 | 20.99 | 21.52 | 288,546 | +0.34(+1.61%) |
Oct 27, 2014 | 20.34 | 21.30 | 20.45 | 21.18 | 289,567 | +0.73(+3.57%) |
Oct 24, 2014 | 20.63 | 20.97 | 20.02 | 20.45 | 298,066 | -0.17(-0.82%) |
Oct 23, 2014 | 18.71 | 20.69 | 18.65 | 20.62 | 655,021 | +2.14(+11.58%) |
Oct 22, 2014 | 18.82 | 19.36 | 18.41 | 18.48 | 278,583 | -0.27(-1.44%) |
Oct 21, 2014 | 18.50 | 18.85 | 18.21 | 18.75 | 307,994 | +0.42(+2.29%) |
Oct 20, 2014 | 17.94 | 18.49 | 17.62 | 18.33 | 244,259 | +0.39(+2.17%) |
Oct 17, 2014 | 18.79 | 18.81 | 17.75 | 17.94 | 333,294 | -0.57(-3.08%) |
Oct 16, 2014 | 19.16 | 19.40 | 18.46 | 18.51 | 741,168 | -1.06(-5.42%) |
Oct 15, 2014 | 17.70 | 19.64 | 17.60 | 19.57 | 1,131,117 | +1.42(+7.82%) |
Oct 14, 2014 | 16.75 | 18.63 | 16.62 | 18.15 | 722,092 | +1.54(+9.27%) |
Oct 13, 2014 | 16.88 | 17.15 | 16.24 | 16.61 | 335,432 | -0.30(-1.77%) |
Oct 10, 2014 | 16.71 | 17.48 | 16.41 | 16.91 | 472,723 | +0.00(+0.00%) |
Oct 09, 2014 | 17.36 | 17.44 | 16.13 | 16.91 | 870,867 | -0.58(-3.32%) |
Oct 08, 2014 | 18.29 | 18.42 | 16.92 | 17.49 | 712,969 | -0.74(-4.06%) |
Oct 07, 2014 | 17.27 | 18.80 | 17.15 | 18.23 | 800,597 | +0.55(+3.11%) |
Oct 06, 2014 | 18.02 | 18.05 | 17.52 | 17.68 | 448,037 | -0.31(-1.72%) |
Oct 03, 2014 | 18.15 | 18.32 | 17.65 | 17.99 | 455,167 | -0.10(-0.55%) |
Oct 02, 2014 | 17.78 | 18.12 | 17.12 | 18.09 | 240,028 | +0.42(+2.38%) |
Oct 01, 2014 | 18.60 | 18.60 | 17.25 | 17.67 | 855,739 | -0.91(-4.90%) |
Sep 30, 2014 | 19.66 | 19.67 | 18.58 | 18.58 | 344,485 | -1.11(-5.64%) |
Sep 29, 2014 | 18.73 | 19.76 | 18.73 | 19.69 | 282,540 | +0.60(+3.14%) |
Sep 26, 2014 | 19.01 | 19.34 | 18.68 | 19.09 | 192,730 | +0.16(+0.85%) |
Sep 25, 2014 | 19.00 | 19.66 | 18.49 | 18.93 | 357,562 | -0.16(-0.84%) |
Sep 24, 2014 | 18.67 | 19.40 | 18.67 | 19.09 | 484,024 | +0.44(+2.36%) |
Sep 23, 2014 | 18.75 | 18.93 | 18.48 | 18.65 | 318,376 | -0.25(-1.32%) |
Sep 22, 2014 | 20.05 | 20.05 | 18.48 | 18.90 | 488,269 | -1.29(-6.39%) |
Sep 19, 2014 | 20.53 | 20.70 | 19.60 | 20.19 | 1,098,262 | -0.52(-2.51%) |
Sep 18, 2014 | 19.41 | 20.74 | 19.41 | 20.71 | 665,883 | +1.32(+6.81%) |
Sep 17, 2014 | 18.63 | 19.60 | 18.59 | 19.39 | 535,760 | +0.80(+4.30%) |
Sep 16, 2014 | 18.23 | 18.63 | 18.20 | 18.59 | 331,672 | +0.20(+1.09%) |
Sep 15, 2014 | 18.44 | 18.60 | 18.09 | 18.39 | 535,148 | -0.13(-0.70%) |
Sep 12, 2014 | 18.74 | 18.92 | 18.16 | 18.52 | 361,484 | -0.17(-0.91%) |
Sep 11, 2014 | 18.32 | 18.79 | 18.00 | 18.69 | 295,816 | +0.15(+0.81%) |
Sep 10, 2014 | 17.75 | 18.55 | 17.48 | 18.54 | 348,108 | +0.68(+3.81%) |
Sep 09, 2014 | 18.20 | 18.34 | 17.76 | 17.86 | 408,214 | -0.32(-1.76%) |
Sep 08, 2014 | 17.71 | 18.40 | 17.71 | 18.18 | 426,351 | +0.30(+1.68%) |
Sep 05, 2014 | 17.89 | 18.19 | 17.35 | 17.88 | 455,363 | -0.14(-0.78%) |
Sep 04, 2014 | 18.83 | 19.19 | 17.92 | 18.02 | 445,577 | -0.76(-4.05%) |
Sep 03, 2014 | 19.28 | 19.51 | 18.62 | 18.78 | 1,063,271 | -0.42(-2.19%) |